Global X Zero Coupon Bond 2033 ETF【ZCBE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.5028	1.02349269937	49.1259	49.6287	49.1259	4	49.33252143	SP
4	0.1077	0.217483491852	49.521	49.6287	48.9462	3	49.24855333	SP
12	-0.1544	-0.310145410792	49.7831	50.305	48.7533	16	49.80367056	SP
26	-0.4913	-0.980247406225	50.12	51.4424	48.7533	126	50.11235591	SP
52	-0.4913	-0.980247406225	50.12	51.4424	48.7533	126	50.11235591	SP
156	-0.4913	-0.980247406225	50.12	51.4424	48.7533	126	50.11235591	SP
260	-0.4913	-0.980247406225	50.12	51.4424	48.7533	126	50.11235591	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	49.6287	0.1	0.21	49.63	49.63	49.6287	5
1782426600	49.5262	0.03	0.06	49.5262	49.5262	49.5262	4
1782340200	49.4965	0.31	0.63	49.4965	49.4965	49.4965	3
1782253800	49.1858	0.06	0.12	49.1858	49.1858	49.1858	3
1782167400	49.1259	-0.19	-0.39	49.1259	49.1259	49.1259	4
1781821800	49.3193	0.19	0.38	49.3193	49.3193	49.3193	3
1781735400	49.1326	-0.32	-0.64	49.1326	49.1326	49.1326	3
1781649000	49.4493	0.13	0.27	49.4493	49.4493	49.4493	3
1781562600	49.3169	0.07	0.13	49.3169	49.3169	49.3169	3
1781303400	49.2515	-0.12	-0.24	49.2515	49.2515	49.2515	3
1781217000	49.3688	0.35	0.71	49.3688	49.3688	49.3688	3
1781130600	49.0228	-0.05	-0.09	49.0228	49.0228	49.0228	4
1781044200	49.068	0.12	0.25	49.068	49.068	49.068	3
1780957800	48.9462	-0.03	-0.06	48.9462	48.9462	48.9462	3
1780698600	48.9757	-0.27	-0.56	48.9757	48.9757	48.9757	3
1780612200	49.2497	0.06	0.12	49.2497	49.2497	49.2497	3
1780525800	49.1916	-0.12	-0.25	49.1916	49.1916	49.1916	3
1780439400	49.3135	0.03	0.06	49.3135	49.3135	49.3135	3
1780353000	49.2848	-0.24	-0.48	49.2848	49.2848	49.2848	3
1780093800	49.521	0.04	0.08	49.521	49.521	49.521	3
1780007400	49.481	0.1	0.21	49.481	49.481	49.481	3
1779921000	49.379	0.02	0.04	49.379	49.379	49.379	3
1779834600	49.3575	0.19	0.39	49.3575	49.3575	49.3575	3
1779489000	49.1662	0.07	0.14	49.1662	49.1662	49.1662	3
1779402600	49.097	0.01	0.03	49.097	49.097	49.097	3
1779316200	49.0835	0.33	0.68	49.0835	49.0835	49.0835	3
1779229800	48.7533	-0.23	-0.47	48.7533	48.7533	48.7533	5
1779143400	48.9837	0.04	0.09	48.9837	48.9837	48.9837	0
1778884200	48.9415	-0.42	-0.85	48.9415	48.9415	48.9415	0
1778797800	49.3603	-0.04	-0.08	49.3603	49.3603	49.3603	0
1778711400	49.4003	0	0.01	49.4003	49.4003	49.4003	0
1778625000	49.3955	-0.17	-0.34	49.4	49.4	49.3955	104
1778538600	49.5665	-0.18	-0.36	49.6	49.6	49.5665	3
1778279400	49.7445	0.13	0.26	49.7445	49.7445	49.7445	0
1778193000	49.6139	-0.16	-0.33	49.84	49.84	49.6139	1
1778106600	49.7779	0.27	0.55	49.7779	49.7779	49.7779	1
1778020200	49.507	0.04	0.09	49.507	49.507	49.507	0
1777933800	49.4636	-0.17	-0.33	49.58	49.58	49.4636	11
1777674600	49.6287	-0.11	-0.23	49.6287	49.6287	49.6287	0
1777588200	49.743	0.07	0.15	49.743	49.743	49.743	0
1777501800	49.6699	-0.24	-0.49	49.76	49.76	49.6699	2
1777415400	49.9135	-0.07	-0.15	49.9135	49.9135	49.9135	1
1777329000	49.9868	-0.11	-0.21	49.98	49.9868	49.98	2
1777069800	50.0923	0.1	0.19	50.0923	50.0923	50.0923	0
1776983400	49.9967	-0.07	-0.15	49.9967	49.9967	49.9967	0
1776897000	50.0712	0.03	0.06	50.0712	50.0712	50.0712	0
1776810600	50.039	-0.21	-0.42	50.039	50.039	50.039	0
1776724200	50.2519	-0.05	-0.11	50.2519	50.2519	50.2519	0
1776465000	50.305	0.26	0.52	50.305	50.305	50.305	2
1776378600	50.0441	-0.07	-0.15	50.0441	50.0441	50.0441	0
1776292200	50.1185	-0.09	-0.18	50.1185	50.1185	50.1185	0
1776205800	50.2091	0.17	0.33	50.2091	50.2091	50.2091	0
1776119400	50.0434	0.11	0.21	50.0434	50.0434	50.0434	0
1775860200	49.937	-0.09	-0.17	49.97	49.97	49.937	700
1775773800	50.0223	-0.01	-0.02	50.0223	50.0223	50.0223	3
1775687400	50.0317	0.14	0.27	50.0317	50.0317	50.0317	0
1775601000	49.8946	0.11	0.22	49.8946	49.8946	49.8946	3
1775514600	49.7831	-0.11	-0.22	49.7831	49.7831	49.7831	1
1775169000	49.8948	0.11	0.21	49.8948	49.8948	49.8948	0
1775082600	49.7882	-0.28	-0.56	49.7882	49.7882	49.7882	1
1774996200	50.0661	0.17	0.33	50.0661	50.0661	50.0661	0
1774909800	49.9003	0.33	0.67	49.9003	49.9003	49.9003	10
1774650600	49.5662	0.03	0.06	49.5662	49.5662	49.5662	10